NCAB Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	49.145	50.290	48.215	48.990	46.586	96,030
2022-07-04	54.000	54.000	49.310	49.560	47.128	102,930
2022-07-01	50.350	52.730	50.350	51.500	48.973	199,639
2022-06-30	53.330	53.330	50.220	51.650	49.115	73,205
2022-06-29	52.790	53.760	51.190	53.330	50.713	188,076
2022-06-28	59.640	59.640	53.020	53.320	50.703	1,201,605
2022-06-27	53.780	57.160	53.780	55.410	52.691	92,278
2022-06-23	54.310	55.800	53.000	53.780	51.141	116,355
2022-06-22	60.000	60.630	54.250	55.450	52.729	418,478
2022-06-21	58.380	61.260	58.000	58.150	55.296	175,447
2022-06-20	57.460	58.520	56.380	58.380	55.515	151,540
2022-06-17	55.800	58.430	55.000	57.460	54.640	108,051
2022-06-16	56.320	57.490	55.000	55.160	52.453	162,543
2022-06-15	56.720	57.090	53.560	56.320	53.556	106,914
2022-06-14	54.800	57.870	54.320	54.890	52.196	130,459
2022-06-13	57.210	57.210	53.600	54.760	52.073	212,622
2022-06-10	60.730	60.730	56.000	57.210	54.402	113,498
2022-06-09	59.100	61.790	59.100	60.730	57.750	118,614
2022-06-08	61.450	62.600	59.540	59.800	56.865	155,806
2022-06-07	61.490	62.280	60.340	61.450	58.434	111,928
2022-06-03	62.700	63.810	61.480	61.560	58.539	44,320
2022-06-02	60.000	63.240	59.760	62.820	59.737	59,211
2022-06-01	61.200	61.860	59.000	59.750	56.818	78,709
2022-05-31	64.380	64.500	61.110	61.200	58.197	65,188
2022-05-30	61.010	64.710	61.010	64.380	61.220	77,776
2022-05-27	59.000	62.340	59.000	62.000	58.957	218,370
2022-05-25	61.330	62.770	58.400	58.730	55.848	38,063
2022-05-24	60.100	62.280	60.100	61.330	58.320	109,413
2022-05-23	60.390	63.350	60.350	61.430	58.415	72,831
2022-05-20	61.000	63.740	59.730	60.340	57.379	196,259
2022-05-19	60.420	62.110	58.890	61.000	58.006	98,521
2022-05-18	60.940	62.910	60.030	60.420	57.455	102,619
2022-05-17	60.750	63.390	60.000	60.940	57.949	93,762
2022-05-16	59.120	61.100	59.120	60.850	57.864	859,908
2022-05-13	57.210	60.350	56.500	59.710	56.780	132,684
2022-05-12	55.980	57.210	54.800	56.500	53.727	309,109
2022-05-11	56.020	57.990	55.090	57.540	54.716	137,220
2022-05-10	54.280	57.060	52.370	55.750	53.014	470,010
2022-05-09	58.000	58.000	54.750	54.750	52.063	348,645
2022-05-06	57.500	58.570	55.810	58.000	55.154	201,323
2022-05-05	57.100	58.850	56.950	57.500	54.678	186,392
2022-05-04	56.000	57.290	55.440	56.770	53.984	102,014
2022-05-03	61.000	61.200	57.180	57.550	54.440	118,818
2022-05-02	61.900	61.900	56.080	59.440	56.228	264,643
2022-04-29	61.750	65.430	60.930	62.500	59.123	569,103
2022-04-28	64.100	66.250	58.690	60.130	56.881	680,164
2022-04-27	63.120	64.590	62.450	63.680	60.239	150,675
2022-04-26	67.100	67.700	62.650	63.120	59.709	96,666
2022-04-25	69.490	69.490	62.630	67.100	63.474	285,080
2022-04-22	71.050	71.290	68.230	69.700	65.934	129,497
2022-04-21	66.300	71.480	66.300	71.070	67.230	200,969
2022-04-20	66.040	68.770	66.000	66.340	62.755	287,602
2022-04-19	68.170	68.400	64.530	66.800	63.191	154,866
2022-04-14	66.660	68.230	65.520	67.590	63.938	40,767
2022-04-13	67.880	67.880	64.400	66.620	63.020	190,115
2022-04-12	64.890	68.520	63.570	66.870	63.257	181,837
2022-04-11	65.900	67.070	64.750	65.590	62.046	75,218
2022-04-08	68.680	68.680	65.840	65.900	62.339	312,954
2022-04-07	66.100	68.210	65.150	66.420	62.831	48,917
2022-04-06	69.080	70.650	65.010	66.590	62.992	264,059

← NewerPage 19 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	1.1000 SEK
2024-05-10	1.1000 SEK
2023-05-10	1.1000 SEK
2022-09-30	0.3000 SEK
2022-05-04	0.3000 SEK
2021-12-16	10.0000 SEK
2021-05-11	5.0000 SEK
2019-05-15	45.0000 SEK
2019-05-14	4.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.